花园生物 sz.300401
13.05
+1.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.82 | 15.92 | 15.53 | 15.59 | -1.39% | 4.52 | 5.38% |
| 2025-08-18 | 15.50 | 15.84 | 15.24 | 15.81 | -0.94% | 6.19 | 7.40% |
| 2025-08-15 | 15.41 | 15.96 | 15.38 | 15.96 | +3.70% | 4.32 | 5.11% |
| 2025-08-14 | 15.85 | 15.85 | 15.36 | 15.39 | -2.41% | 2.94 | 3.54% |
| 2025-08-13 | 15.56 | 15.88 | 15.53 | 15.77 | +1.41% | 3.32 | 3.95% |
| 2025-08-12 | 15.71 | 15.78 | 15.38 | 15.55 | -0.83% | 2.95 | 3.54% |
| 2025-08-11 | 15.61 | 15.73 | 15.59 | 15.68 | -0.06% | 2.41 | 2.88% |
| 2025-08-08 | 15.61 | 15.81 | 15.56 | 15.69 | -0.06% | 2.27 | 2.71% |
| 2025-08-07 | 15.71 | 15.76 | 15.37 | 15.70 | -0.25% | 3.52 | 4.22% |
| 2025-08-06 | 15.86 | 15.99 | 15.64 | 15.74 | -0.76% | 2.57 | 3.05% |
| 2025-08-05 | 15.84 | 15.92 | 15.69 | 15.86 | -0.06% | 2.05 | 2.43% |
| 2025-08-04 | 15.74 | 15.90 | 15.54 | 15.87 | -0.06% | 2.59 | 3.07% |
| 2025-08-01 | 16.00 | 16.30 | 15.83 | 15.88 | -1.06% | 2.97 | 3.46% |
| 2025-07-31 | 16.28 | 16.44 | 15.96 | 16.05 | -1.47% | 3.38 | 3.91% |
| 2025-07-30 | 16.33 | 16.55 | 16.11 | 16.29 | -0.61% | 4.12 | 4.73% |
| 2025-07-29 | 16.41 | 16.49 | 16.20 | 16.39 | -0.36% | 3.68 | 4.21% |
| 2025-07-28 | 16.65 | 16.75 | 16.34 | 16.45 | -1.14% | 3.78 | 4.29% |
| 2025-07-25 | 16.70 | 17.35 | 16.56 | 16.64 | -0.42% | 7.10 | 7.82% |
| 2025-07-24 | 16.31 | 16.71 | 16.05 | 16.71 | +2.45% | 5.63 | 6.43% |
| 2025-07-23 | 16.40 | 16.62 | 16.10 | 16.31 | -1.09% | 4.61 | 5.27% |